RDB Infrastructure and Power Limited (BOM:533285)
India
· Delayed Price · Currency is INR 46.63
+3.06 (7.02%)
At close: Mar 9, 2026
BOM:533285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.85 | 43.57 | 39.90 | 43.57 | 43.57 | 10.00% | 192,917 |
| Mar 5, 2026 | 36.51 | 39.61 | 36.50 | 39.61 | 39.61 | 10.00% | 142,168 |
| Mar 4, 2026 | 36.55 | 37.30 | 35.00 | 36.01 | 36.01 | -2.57% | 341,724 |
| Mar 2, 2026 | 43.40 | 43.40 | 35.90 | 36.96 | 36.96 | -17.11% | 437,074 |
| Feb 27, 2026 | 47.98 | 47.98 | 44.00 | 44.59 | 44.59 | -5.83% | 324,018 |
| Feb 26, 2026 | 50.35 | 50.67 | 46.00 | 47.35 | 47.35 | -3.94% | 311,773 |
| Feb 25, 2026 | 48.35 | 50.90 | 48.00 | 49.29 | 49.29 | 2.03% | 128,193 |
| Feb 24, 2026 | 52.97 | 52.98 | 46.35 | 48.31 | 48.31 | -8.10% | 363,374 |
| Feb 23, 2026 | 57.38 | 57.38 | 52.00 | 52.57 | 52.57 | -7.02% | 162,041 |
| Feb 20, 2026 | 59.70 | 59.70 | 56.00 | 56.54 | 56.54 | -3.15% | 382,160 |
| Feb 19, 2026 | 57.99 | 59.90 | 57.37 | 58.38 | 58.38 | 2.44% | 353,140 |
| Feb 18, 2026 | 60.64 | 61.77 | 54.20 | 56.99 | 56.99 | -6.02% | 331,825 |
| Feb 17, 2026 | 59.75 | 61.80 | 59.00 | 60.64 | 60.64 | 1.52% | 353,933 |
| Feb 16, 2026 | 64.48 | 65.96 | 58.60 | 59.73 | 59.73 | -7.22% | 319,531 |
| Feb 13, 2026 | 67.06 | 67.50 | 63.00 | 64.38 | 64.38 | -3.94% | 92,343 |
| Feb 12, 2026 | 68.90 | 70.00 | 67.00 | 67.02 | 67.02 | -1.79% | 142,599 |
| Feb 11, 2026 | 68.01 | 69.85 | 65.10 | 68.24 | 68.24 | 0.50% | 98,840 |
| Feb 10, 2026 | 69.50 | 70.50 | 67.05 | 67.90 | 67.90 | -1.69% | 277,687 |
| Feb 9, 2026 | 72.00 | 72.00 | 68.32 | 69.07 | 69.07 | -0.06% | 228,601 |
| Feb 6, 2026 | 67.50 | 69.50 | 66.98 | 69.11 | 69.11 | 4.11% | 264,706 |
| Feb 5, 2026 | 65.68 | 67.00 | 65.29 | 66.38 | 66.38 | 2.20% | 288,576 |
| Feb 4, 2026 | 65.38 | 66.98 | 63.90 | 64.95 | 64.95 | 1.20% | 617,473 |
| Feb 3, 2026 | 68.10 | 68.10 | 63.00 | 64.18 | 64.18 | 0.19% | 143,382 |
| Feb 2, 2026 | 66.04 | 68.00 | 59.10 | 64.06 | 64.06 | -3.00% | 234,354 |
| Feb 1, 2026 | 67.68 | 68.20 | 64.81 | 66.04 | 66.04 | -0.47% | 186,136 |
| Jan 30, 2026 | 66.95 | 68.00 | 64.05 | 66.35 | 66.35 | 0.24% | 143,113 |
| Jan 29, 2026 | 69.82 | 69.82 | 65.36 | 66.19 | 66.19 | -0.90% | 333,677 |
| Jan 28, 2026 | 64.00 | 69.00 | 64.00 | 66.79 | 66.79 | 1.77% | 294,727 |
| Jan 27, 2026 | 69.70 | 71.70 | 64.35 | 65.63 | 65.63 | -4.48% | 482,025 |
| Jan 23, 2026 | 72.70 | 72.70 | 65.25 | 68.71 | 68.71 | -2.18% | 567,304 |
| Jan 22, 2026 | 61.50 | 71.75 | 61.10 | 70.24 | 70.24 | 15.32% | 814,160 |
| Jan 21, 2026 | 73.40 | 76.00 | 58.75 | 60.91 | 60.91 | -16.96% | 1,341,396 |
| Jan 20, 2026 | 86.00 | 86.90 | 68.77 | 73.35 | 73.35 | -14.67% | 2,388,148 |
| Jan 19, 2026 | 86.50 | 89.80 | 84.00 | 85.96 | 85.96 | -0.12% | 889,851 |
| Jan 16, 2026 | 87.10 | 91.89 | 82.00 | 86.06 | 86.06 | -0.82% | 2,267,948 |
| Jan 14, 2026 | 87.07 | 87.46 | 75.04 | 86.77 | 86.77 | 19.04% | 10,389,840 |
| Jan 13, 2026 | 71.10 | 73.90 | 70.25 | 72.89 | 72.89 | 2.52% | 2,270,273 |
| Jan 12, 2026 | 71.10 | 71.90 | 69.10 | 71.10 | 71.10 | 0.30% | 1,237,898 |
| Jan 9, 2026 | 71.80 | 71.80 | 69.11 | 70.89 | 70.89 | 0.54% | 1,487,840 |
| Jan 8, 2026 | 71.29 | 71.29 | 69.13 | 70.51 | 70.51 | 0.77% | 1,146,910 |
| Jan 7, 2026 | 71.00 | 71.50 | 68.50 | 69.97 | 69.97 | 0.79% | 1,741,950 |
| Jan 6, 2026 | 67.85 | 70.40 | 66.10 | 69.42 | 69.42 | 2.37% | 1,626,479 |
| Jan 5, 2026 | 68.10 | 69.79 | 59.20 | 67.81 | 67.81 | 0.65% | 3,569,003 |
| Jan 2, 2026 | 68.00 | 69.10 | 64.80 | 67.37 | 67.37 | 3.63% | 3,229,012 |
| Jan 1, 2026 | 63.99 | 66.25 | 63.00 | 65.01 | 65.01 | 3.40% | 1,309,496 |
| Dec 31, 2025 | 62.35 | 63.50 | 62.25 | 62.87 | 62.87 | 0.83% | 2,798,290 |
| Dec 30, 2025 | 63.00 | 63.00 | 61.75 | 62.35 | 62.35 | 1.20% | 617,925 |
| Dec 29, 2025 | 62.00 | 63.10 | 61.25 | 61.61 | 61.61 | 0.82% | 3,051,561 |
| Dec 26, 2025 | 58.45 | 62.75 | 58.10 | 61.11 | 61.11 | 5.33% | 3,933,390 |
| Dec 24, 2025 | 56.90 | 58.80 | 55.75 | 58.02 | 58.02 | 4.45% | 3,376,177 |
| Dec 23, 2025 | 59.40 | 59.40 | 55.00 | 55.55 | 55.55 | 1.44% | 2,946,829 |
| Dec 22, 2025 | 55.00 | 61.14 | 50.99 | 54.76 | 54.76 | 2.47% | 2,953,310 |
| Dec 19, 2025 | 47.10 | 59.00 | 47.10 | 53.44 | 53.44 | 8.00% | 923,489 |
| Dec 18, 2025 | 45.68 | 50.00 | 45.51 | 49.48 | 49.48 | 8.32% | 58,510 |
| Dec 17, 2025 | 45.64 | 46.99 | 45.41 | 45.68 | 45.68 | 0.11% | 5,096 |
| Dec 16, 2025 | 47.45 | 47.45 | 45.25 | 45.63 | 45.63 | -2.25% | 3,969 |
| Dec 15, 2025 | 47.85 | 47.85 | 45.50 | 46.68 | 46.68 | -0.70% | 5,485 |
| Dec 12, 2025 | 46.20 | 48.60 | 46.20 | 47.01 | 47.01 | 1.49% | 8,117 |
| Dec 11, 2025 | 48.13 | 49.18 | 45.61 | 46.32 | 46.32 | -3.76% | 17,511 |
| Dec 10, 2025 | 50.40 | 50.40 | 47.60 | 48.13 | 48.13 | -2.55% | 19,490 |
| Dec 9, 2025 | 46.25 | 50.66 | 46.25 | 49.39 | 49.39 | 3.30% | 20,508 |
| Dec 8, 2025 | 50.82 | 50.82 | 47.62 | 47.81 | 47.81 | -5.92% | 25,995 |
| Dec 5, 2025 | 48.25 | 51.50 | 46.57 | 50.82 | 50.82 | 8.66% | 127,072 |
| Dec 4, 2025 | 47.68 | 48.79 | 46.50 | 46.77 | 46.77 | -1.91% | 5,116 |
| Dec 3, 2025 | 48.00 | 48.70 | 47.31 | 47.68 | 47.68 | -0.73% | 5,511 |
| Dec 2, 2025 | 48.60 | 49.99 | 47.25 | 48.03 | 48.03 | -1.17% | 5,297 |
| Dec 1, 2025 | 47.10 | 50.50 | 46.28 | 48.60 | 48.60 | 0.58% | 62,945 |
| Nov 28, 2025 | 46.20 | 50.40 | 46.00 | 48.32 | 48.32 | 2.87% | 38,208 |
| Nov 27, 2025 | 47.67 | 47.89 | 46.50 | 46.97 | 46.97 | -1.47% | 9,148 |
| Nov 26, 2025 | 45.11 | 50.00 | 45.11 | 47.67 | 47.67 | 3.38% | 28,415 |
| Nov 25, 2025 | 48.74 | 48.74 | 45.80 | 46.11 | 46.11 | -2.14% | 18,962 |
| Nov 24, 2025 | 48.00 | 50.00 | 46.50 | 47.12 | 47.12 | -4.62% | 36,060 |
| Nov 21, 2025 | 50.00 | 53.00 | 48.60 | 49.40 | 49.40 | -1.61% | 30,762 |
| Nov 20, 2025 | 51.51 | 51.89 | 50.00 | 50.21 | 50.21 | -1.91% | 12,884 |
| Nov 19, 2025 | 47.21 | 51.93 | 45.90 | 51.19 | 51.19 | 8.43% | 95,740 |
| Nov 18, 2025 | 49.57 | 49.57 | 46.50 | 47.21 | 47.21 | -1.13% | 24,142 |
| Nov 17, 2025 | 50.40 | 51.75 | 47.30 | 47.75 | 47.75 | -4.15% | 22,593 |
| Nov 14, 2025 | 46.55 | 51.20 | 46.01 | 49.82 | 49.82 | 7.02% | 88,874 |
| Nov 13, 2025 | 49.81 | 52.89 | 46.00 | 46.55 | 46.55 | -8.20% | 116,562 |
| Nov 12, 2025 | 54.89 | 54.89 | 48.00 | 50.71 | 50.71 | -4.55% | 342,707 |
| Nov 11, 2025 | 56.00 | 56.00 | 52.22 | 53.13 | 53.13 | -1.30% | 34,484 |
| Nov 10, 2025 | 54.49 | 54.49 | 53.09 | 53.83 | 53.83 | 1.45% | 18,043 |
| Nov 7, 2025 | 52.81 | 53.90 | 50.03 | 53.06 | 53.06 | 0.47% | 65,669 |
| Nov 6, 2025 | 50.51 | 52.99 | 50.22 | 52.81 | 52.81 | 1.62% | 27,608 |
| Nov 4, 2025 | 51.00 | 53.00 | 50.20 | 51.97 | 51.97 | 1.42% | 65,857 |
| Nov 3, 2025 | 51.99 | 51.99 | 49.02 | 51.24 | 51.24 | 0.53% | 67,714 |
| Oct 31, 2025 | 53.99 | 53.99 | 48.00 | 50.97 | 50.97 | -0.57% | 100,486 |
| Oct 30, 2025 | 47.75 | 51.26 | 45.00 | 51.26 | 51.26 | 10.00% | 88,170 |
| Oct 29, 2025 | 46.80 | 47.00 | 45.00 | 46.60 | 46.60 | 1.90% | 13,572 |
| Oct 28, 2025 | 48.45 | 48.45 | 45.21 | 45.73 | 45.73 | -3.28% | 27,424 |
| Oct 27, 2025 | 47.05 | 48.49 | 45.03 | 47.28 | 47.28 | 1.94% | 5,432 |
| Oct 24, 2025 | 47.57 | 48.00 | 45.85 | 46.38 | 46.38 | -2.07% | 9,265 |
| Oct 23, 2025 | 49.97 | 49.97 | 47.02 | 47.36 | 47.36 | -4.65% | 11,386 |
| Oct 21, 2025 | 49.43 | 50.99 | 48.00 | 49.67 | 49.67 | 2.18% | 12,529 |
| Oct 20, 2025 | 49.49 | 49.49 | 46.25 | 48.61 | 48.61 | 1.69% | 4,676 |
| Oct 17, 2025 | 43.50 | 49.50 | 43.50 | 47.80 | 47.80 | 5.47% | 43,999 |
| Oct 16, 2025 | 42.30 | 46.98 | 42.11 | 45.32 | 45.32 | 2.44% | 11,913 |
| Oct 15, 2025 | 46.05 | 46.05 | 44.01 | 44.24 | 44.24 | -3.93% | 7,370 |
| Oct 14, 2025 | 46.05 | 46.95 | 44.66 | 46.05 | 46.05 | -1.07% | 2,046 |
| Oct 13, 2025 | 45.00 | 47.00 | 44.55 | 46.55 | 46.55 | -1.52% | 20,721 |